*ST毅昌(002420) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-05-29 | 3.79 | 3.92 | 3.79 | 3.92 | 0.19 | 5.09 | 29,787 | 1,164 | 3.49 | 0.74 |
| 2020-05-28 | 3.74 | 3.76 | 3.71 | 3.73 | -0.03 | -0.80 | 9,594 | 358 | 1.33 | 0.24 |
| 2020-05-27 | 3.74 | 3.77 | 3.72 | 3.76 | 0.00 | 0.00 | 10,816 | 405 | 1.33 | 0.27 |
| 2020-05-26 | 3.72 | 3.76 | 3.71 | 3.76 | 0.03 | 0.80 | 19,731 | 738 | 1.34 | 0.49 |
| 2020-05-25 | 3.73 | 3.74 | 3.69 | 3.73 | -0.01 | -0.27 | 20,498 | 762 | 1.34 | 0.51 |
| 2020-05-22 | 3.77 | 3.78 | 3.68 | 3.74 | -0.05 | -1.32 | 30,218 | 1,127 | 2.64 | 0.75 |
| 2020-05-21 | 3.84 | 3.85 | 3.78 | 3.79 | -0.06 | -1.56 | 23,929 | 910 | 1.82 | 0.60 |
| 2020-05-20 | 3.87 | 3.87 | 3.83 | 3.85 | -0.04 | -1.03 | 12,398 | 478 | 1.03 | 0.31 |
| 2020-05-19 | 3.88 | 3.92 | 3.86 | 3.89 | 0.02 | 0.52 | 10,680 | 416 | 1.55 | 0.27 |
| 2020-05-18 | 3.92 | 3.92 | 3.85 | 3.87 | -0.05 | -1.28 | 14,716 | 571 | 1.79 | 0.37 |
| 2020-05-15 | 3.88 | 3.97 | 3.87 | 3.92 | 0.04 | 1.03 | 22,706 | 891 | 2.58 | 0.57 |
| 2020-05-14 | 3.88 | 3.91 | 3.85 | 3.88 | -0.03 | -0.77 | 12,241 | 474 | 1.53 | 0.31 |
| 2020-05-13 | 3.83 | 3.96 | 3.76 | 3.91 | 0.07 | 1.82 | 29,457 | 1,135 | 5.21 | 0.73 |
| 2020-05-12 | 3.91 | 3.91 | 3.82 | 3.84 | -0.07 | -1.79 | 21,304 | 819 | 2.30 | 0.53 |
| 2020-05-11 | 3.88 | 3.93 | 3.87 | 3.91 | 0.03 | 0.77 | 17,592 | 686 | 1.55 | 0.44 |
| 2020-05-08 | 3.85 | 3.93 | 3.83 | 3.88 | 0.06 | 1.57 | 24,393 | 945 | 2.62 | 0.61 |
| 2020-05-07 | 3.85 | 3.87 | 3.78 | 3.82 | -0.03 | -0.78 | 24,856 | 952 | 2.34 | 0.62 |
| 2020-05-06 | 3.88 | 3.98 | 3.80 | 3.85 | 0.04 | 1.05 | 54,155 | 2,096 | 4.72 | 1.35 |
| 2020-04-30 | 3.75 | 3.81 | 3.72 | 3.81 | 0.18 | 4.96 | 29,531 | 1,120 | 2.48 | 0.74 |
| 2020-04-29 | 3.66 | 3.69 | 3.63 | 3.63 | -0.05 | -1.36 | 15,881 | 582 | 1.63 | 0.40 |
| 2020-04-28 | 3.77 | 3.77 | 3.55 | 3.68 | -0.06 | -1.60 | 34,787 | 1,264 | 5.88 | 0.87 |
| 2020-04-27 | 3.70 | 3.80 | 3.70 | 3.74 | -0.06 | -1.58 | 24,373 | 915 | 2.63 | 0.61 |
| 2020-04-24 | 3.91 | 3.95 | 3.78 | 3.80 | -0.15 | -3.80 | 44,514 | 1,713 | 4.30 | 1.11 |
| 2020-04-23 | 4.02 | 4.03 | 3.93 | 3.95 | -0.07 | -1.74 | 34,801 | 1,382 | 2.49 | 0.87 |
| 2020-04-22 | 3.91 | 4.07 | 3.91 | 4.02 | 0.14 | 3.61 | 59,904 | 2,400 | 4.12 | 1.49 |
| 2020-04-21 | 3.80 | 3.88 | 3.77 | 3.88 | 0.07 | 1.84 | 29,634 | 1,135 | 2.89 | 0.74 |
| 2020-04-20 | 3.78 | 3.82 | 3.77 | 3.81 | 0.03 | 0.79 | 14,723 | 559 | 1.32 | 0.37 |
| 2020-04-17 | 3.83 | 3.84 | 3.77 | 3.78 | -0.03 | -0.79 | 21,482 | 817 | 1.84 | 0.54 |
| 2020-04-16 | 3.87 | 3.87 | 3.79 | 3.81 | -0.06 | -1.55 | 23,566 | 900 | 2.07 | 0.59 |
| 2020-04-15 | 3.86 | 3.99 | 3.85 | 3.87 | -0.01 | -0.26 | 33,174 | 1,300 | 3.61 | 0.83 |
| 2020-04-14 | 3.75 | 3.88 | 3.75 | 3.88 | 0.09 | 2.37 | 22,555 | 862 | 3.43 | 0.56 |
| 2020-04-13 | 3.82 | 3.85 | 3.77 | 3.79 | -0.04 | -1.04 | 20,448 | 777 | 2.09 | 0.51 |
| 2020-04-10 | 3.76 | 3.93 | 3.76 | 3.83 | 0.05 | 1.32 | 42,084 | 1,619 | 4.50 | 1.05 |
| 2020-04-09 | 3.71 | 3.80 | 3.70 | 3.78 | 0.07 | 1.89 | 34,316 | 1,286 | 2.70 | 0.86 |
| 2020-04-08 | 3.66 | 3.72 | 3.61 | 3.71 | 0.05 | 1.37 | 30,097 | 1,105 | 3.01 | 0.75 |
| 2020-04-07 | 3.65 | 3.67 | 3.60 | 3.66 | 0.07 | 1.95 | 28,498 | 1,036 | 1.95 | 0.71 |
| 2020-04-03 | 3.61 | 3.63 | 3.57 | 3.59 | -0.03 | -0.83 | 18,609 | 669 | 1.66 | 0.46 |
| 2020-04-02 | 3.55 | 3.63 | 3.55 | 3.62 | 0.03 | 0.84 | 12,035 | 433 | 2.23 | 0.30 |
| 2020-04-01 | 3.59 | 3.64 | 3.58 | 3.59 | -0.01 | -0.28 | 14,811 | 535 | 1.67 | 0.37 |
